| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $7.53 | $7.88 | $7.51 | $7.85 | 7,360,800 |
November 29 2005 | $7.69 | $7.75 | $7.49 | $7.53 | 5,960,800 |
November 28 2005 | $7.81 | $7.89 | $7.65 | $7.69 | 4,518,800 |
November 25 2005 | $7.69 | $7.91 | $7.65 | $7.74 | 2,364,000 |
November 23 2005 | $7.51 | $7.77 | $7.47 | $7.74 | 5,989,600 |
November 22 2005 | $7.22 | $7.60 | $7.21 | $7.49 | 10,088,400 |
November 21 2005 | $7.03 | $7.21 | $6.97 | $7.21 | 7,127,600 |
November 18 2005 | $7.20 | $7.20 | $6.99 | $7.08 | 7,257,600 |
November 17 2005 | $6.50 | $7.37 | $6.43 | $7.20 | 24,920,400 |
November 16 2005 | $6.78 | $6.79 | $6.50 | $6.64 | 10,886,000 |
November 15 2005 | $6.93 | $6.94 | $6.71 | $6.77 | 12,067,600 |
November 14 2005 | $6.99 | $7.00 | $6.57 | $6.99 | 3,959,200 |
November 11 2005 | $6.67 | $6.78 | $6.56 | $6.77 | 3,392,400 |
November 10 2005 | $6.55 | $6.67 | $6.44 | $6.63 | 3,417,600 |
November 09 2005 | $6.43 | $6.62 | $6.42 | $6.53 | 3,733,600 |
November 08 2005 | $6.52 | $6.52 | $6.32 | $6.46 | 3,940,800 |
November 07 2005 | $6.55 | $6.62 | $6.49 | $6.51 | 2,670,800 |
November 04 2005 | $6.60 | $6.63 | $6.49 | $6.58 | 3,308,000 |
November 03 2005 | $6.65 | $6.86 | $6.53 | $6.53 | 15,834,000 |
November 02 2005 | $6.16 | $6.69 | $6.13 | $6.63 | 7,394,400 |
November 01 2005 | $6.16 | $6.32 | $6.09 | $6.32 | 3,159,600 |